Stockscreener 앱 받기
223.11
0.92%
-2.07
시장 영업 전:
223.23
0.12
+0.05%
Take Two Interactive Software Inc 주식 (TTWO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $226.4 | $221.9 | $4.50 | 1,307,894.0 | -0.92% |
| 2026-05-04 | $227.0 | $218.2 | $8.81 | 2,045,428.0 | +4.24% |
| 2026-05-01 | $217.4 | $211.6 | $5.78 | 1,041,694.0 | +1.06% |
| 2026-04-30 | $215.5 | $211.3 | $4.17 | 1,428,296.0 | -0.73% |
| 2026-04-29 | $215.9 | $209.5 | $6.41 | 1,024,234.0 | +1.09% |
| 2026-04-28 | $215.8 | $211.3 | $4.53 | 928,424.0 | -0.36% |
| 2026-04-27 | $216.3 | $208.8 | $7.60 | 1,530,318.0 | +1.43% |
| 2026-04-24 | $211.0 | $207.8 | $3.20 | 1,077,919.0 | +0.40% |
| 2026-04-23 | $215.0 | $206.4 | $8.56 | 1,537,709.0 | -3.80% |
| 2026-04-22 | $221.2 | $216.7 | $4.54 | 1,244,943.0 | +0.25% |
| 2026-04-21 | $219.9 | $215.7 | $4.14 | 1,164,450.0 | +0.37% |
| 2026-04-20 | $216.9 | $210.8 | $6.17 | 1,356,490.0 | +2.27% |
| 2026-04-17 | $218.7 | $211.7 | $6.98 | 1,790,330.0 | -0.88% |
| 2026-04-16 | $217.1 | $212.7 | $4.31 | 1,382,631.0 | -0.10% |
| 2026-04-15 | $215.4 | $206.6 | $8.79 | 1,951,283.0 | +4.41% |
| 2026-04-14 | $207.8 | $202.3 | $5.58 | 1,730,188.0 | +1.86% |
| 2026-04-13 | $202.2 | $196.0 | $6.18 | 2,074,441.0 | +2.18% |
| 2026-04-10 | $199.2 | $194.5 | $4.70 | 1,532,714.0 | -0.49% |
| 2026-04-09 | $201.2 | $197.6 | $3.62 | 1,492,969.0 | -2.02% |
| 2026-04-08 | $205.1 | $201.1 | $3.98 | 1,645,855.0 | +1.92% |
| 2026-04-07 | $198.6 | $193.9 | $4.69 | 1,214,985.0 | +0.83% |
Take Two Interactive Software Inc 주식 (TTWO) 연도별 가격 이력
이 심층 분석에서는 Take Two Interactive Software Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TTWO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Take Two Interactive Software Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Take Two Interactive Software Inc 주식 (TTWO) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $227.0 | $211.6 | $15.44 | 5,702,910.0 | +4.37% |
| 2026-04 | $221.2 | $193.8 | $27.43 | 30,333,669.0 | +8.23% |
| 2026-03 | $221.1 | $187.6 | $33.45 | 43,495,221.0 | -6.61% |
| 2026-02 | $229.1 | $188.7 | $40.42 | 61,229,601.0 | -4.00% |
| 2026-01 | $258.6 | $211.1 | $47.43 | 33,974,942.0 | -13.96% |
Take Two Interactive Software Inc 주식 (TTWO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $260.0 | $240.3 | $19.76 | 27,956,141.0 | +4.81% |
| 2025-11 | $257.8 | $227.2 | $30.50 | 38,199,594.0 | -4.02% |
| 2025-10 | $264.8 | $249.2 | $15.55 | 29,186,027.0 | -0.77% |
| 2025-09 | $261.5 | $229.3 | $32.14 | 36,212,654.0 | +10.76% |
| 2025-08 | $239.1 | $216.3 | $22.79 | 37,328,522.0 | +4.73% |
| 2025-07 | $243.9 | $222.3 | $21.60 | 37,110,951.0 | -8.28% |
| 2025-06 | $245.1 | $222.1 | $22.95 | 42,049,030.0 | +7.32% |
| 2025-05 | $240.8 | $211.0 | $29.78 | 63,255,508.0 | -3.02% |
| 2025-04 | $234.1 | $188.6 | $45.53 | 42,640,558.0 | +12.58% |
| 2025-03 | $220.9 | $197.0 | $23.93 | 34,247,347.0 | -2.23% |
| 2025-02 | $218.7 | $181.9 | $36.89 | 36,920,420.0 | +14.27% |
| 2025-01 | $192.5 | $177.3 | $15.15 | 29,415,510.0 | +0.78% |
Take Two Interactive Software Inc 주식 (TTWO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $191.9 | $179.0 | $12.91 | 26,228,972.0 | -2.04% |
| 2024-11 | $190.4 | $160.8 | $29.60 | 31,205,984.0 | +16.49% |
| 2024-10 | $164.7 | $146.8 | $17.92 | 26,553,009.0 | +5.21% |
| 2024-09 | $161.5 | $147.2 | $14.25 | 30,607,417.0 | -4.95% |
| 2024-08 | $163.0 | $135.2 | $27.74 | 36,349,131.0 | +7.43% |
| 2024-07 | $155.9 | $147.6 | $8.26 | 31,022,332.0 | -3.19% |
| 2024-06 | $168.7 | $154.0 | $14.69 | 30,360,148.0 | -3.04% |
| 2024-05 | $160.8 | $140.4 | $20.47 | 39,946,023.0 | +12.29% |
| 2024-04 | $156.2 | $138.9 | $17.32 | 32,179,075.0 | -3.83% |
| 2024-03 | $153.2 | $141.4 | $11.79 | 40,293,223.0 | +1.06% |
| 2024-02 | $171.6 | $145.6 | $25.98 | 39,556,066.0 | -10.91% |
| 2024-01 | $169.6 | $156.7 | $12.90 | 23,649,596.0 | +2.47% |
0.12%
자본화:
|
볼륨(24시간):